日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コメリ(8218)の株価時系列情報

コメリ(8218)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 2,295 2,393 2,292 2,376 204,200
2011/12/29 2,285 2,289 2,263 2,284 53,100
2011/12/28 2,282 2,292 2,263 2,277 54,800
2011/12/27 2,284 2,286 2,259 2,277 67,500
2011/12/26 2,320 2,320 2,285 2,285 68,400
2011/12/22 2,310 2,326 2,291 2,297 70,400
2011/12/21 2,307 2,329 2,302 2,314 99,100
2011/12/20 2,263 2,300 2,257 2,288 114,000
2011/12/19 2,282 2,291 2,246 2,276 169,300
2011/12/16 2,295 2,317 2,277 2,277 189,600
2011/12/15 2,309 2,320 2,273 2,295 155,400
2011/12/14 2,304 2,325 2,301 2,308 138,500
2011/12/13 2,315 2,342 2,302 2,329 125,500
2011/12/12 2,326 2,348 2,321 2,333 122,400
2011/12/09 2,308 2,327 2,302 2,314 236,600
2011/12/08 2,311 2,367 2,311 2,358 150,000
2011/12/07 2,300 2,335 2,300 2,328 228,700
2011/12/06 2,345 2,355 2,298 2,302 141,500
2011/12/05 2,368 2,377 2,353 2,375 79,300
2011/12/02 2,344 2,346 2,303 2,331 213,200
2011/12/01 2,360 2,368 2,311 2,320 173,600
2011/11/30 2,351 2,366 2,324 2,342 121,900
2011/11/29 2,364 2,404 2,311 2,366 191,700
2011/11/28 2,407 2,409 2,345 2,361 143,100
2011/11/25 2,380 2,405 2,365 2,378 150,300
2011/11/24 2,441 2,444 2,394 2,399 133,900
2011/11/22 2,491 2,519 2,475 2,489 163,300
2011/11/21 2,488 2,511 2,474 2,511 78,600
2011/11/18 2,475 2,501 2,462 2,474 109,500
2011/11/17 2,501 2,520 2,472 2,501 197,300
2011/11/16 2,500 2,522 2,489 2,501 122,900
2011/11/15 2,553 2,564 2,510 2,520 130,200
2011/11/14 2,534 2,566 2,534 2,552 119,000
2011/11/11 2,518 2,555 2,489 2,533 188,000
2011/11/10 2,473 2,530 2,458 2,520 175,300
2011/11/09 2,484 2,517 2,474 2,511 147,900
2011/11/08 2,511 2,538 2,470 2,483 121,000
2011/11/07 2,490 2,529 2,488 2,511 151,700
2011/11/04 2,479 2,498 2,458 2,477 127,600
2011/11/02 2,455 2,480 2,431 2,474 92,200
2011/11/01 2,473 2,519 2,463 2,489 142,000
2011/10/31 2,486 2,546 2,485 2,502 164,500
2011/10/28 2,408 2,514 2,405 2,499 370,700
2011/10/27 2,341 2,368 2,274 2,358 418,100
2011/10/26 2,470 2,471 2,381 2,397 196,400
2011/10/25 2,462 2,494 2,452 2,481 72,900
2011/10/24 2,464 2,484 2,438 2,461 147,000
2011/10/21 2,525 2,533 2,460 2,463 84,300
2011/10/20 2,480 2,521 2,473 2,518 101,300
2011/10/19 2,475 2,491 2,459 2,488 122,600
2011/10/18 2,465 2,481 2,443 2,451 70,200
2011/10/17 2,453 2,486 2,448 2,471 91,700
2011/10/14 2,488 2,491 2,437 2,452 274,000
2011/10/13 2,577 2,581 2,473 2,487 190,300
2011/10/12 2,518 2,519 2,457 2,477 179,400
2011/10/11 2,536 2,571 2,528 2,551 78,300
2011/10/07 2,579 2,595 2,505 2,531 104,300
2011/10/06 2,598 2,598 2,548 2,570 113,700
2011/10/05 2,575 2,589 2,548 2,583 214,600
2011/10/04 2,590 2,591 2,540 2,575 249,000
2011/10/03 2,555 2,600 2,511 2,595 265,700
2011/09/30 2,560 2,561 2,471 2,544 280,100
2011/09/29 2,514 2,566 2,513 2,564 145,300
2011/09/28 2,463 2,536 2,454 2,526 238,700
2011/09/27 2,393 2,471 2,358 2,463 286,600
2011/09/26 2,357 2,403 2,301 2,393 203,500
2011/09/22 2,313 2,364 2,307 2,356 132,100
2011/09/21 2,342 2,363 2,313 2,346 162,100
2011/09/20 2,373 2,392 2,320 2,325 168,600
2011/09/16 2,435 2,449 2,400 2,422 202,200
2011/09/15 2,390 2,439 2,361 2,389 234,600
2011/09/14 2,419 2,448 2,343 2,384 311,900
2011/09/13 2,347 2,434 2,340 2,426 410,100
2011/09/12 2,293 2,326 2,283 2,321 195,600
2011/09/09 2,248 2,307 2,221 2,292 191,000
2011/09/08 2,163 2,222 2,163 2,212 116,700
2011/09/07 2,195 2,195 2,133 2,144 137,000
2011/09/06 2,194 2,267 2,190 2,198 129,300
2011/09/05 2,189 2,191 2,170 2,190 46,500
2011/09/02 2,199 2,228 2,175 2,203 83,900
2011/09/01 2,231 2,258 2,215 2,230 85,300
2011/08/31 2,194 2,224 2,187 2,223 77,200
2011/08/30 2,201 2,207 2,180 2,193 79,300
2011/08/29 2,182 2,205 2,161 2,173 58,700
2011/08/26 2,165 2,183 2,157 2,165 65,700
2011/08/25 2,187 2,200 2,167 2,170 93,800
2011/08/24 2,216 2,231 2,171 2,185 80,100
2011/08/23 2,186 2,204 2,171 2,190 85,200
2011/08/22 2,198 2,214 2,169 2,171 64,300
2011/08/19 2,165 2,204 2,163 2,191 65,700
2011/08/18 2,231 2,231 2,190 2,208 93,800
2011/08/17 2,241 2,254 2,211 2,229 101,200
2011/08/16 2,266 2,278 2,239 2,249 46,500
2011/08/15 2,240 2,269 2,235 2,258 86,200
2011/08/12 2,243 2,247 2,217 2,233 108,800
2011/08/11 2,166 2,227 2,166 2,220 100,400
2011/08/10 2,196 2,208 2,180 2,196 100,700
2011/08/09 2,124 2,168 2,088 2,154 148,700
2011/08/08 2,209 2,228 2,168 2,175 115,000
2011/08/05 2,263 2,270 2,228 2,228 182,100
2011/08/04 2,308 2,332 2,305 2,313 90,700
2011/08/03 2,337 2,350 2,315 2,316 103,800
2011/08/02 2,350 2,375 2,336 2,365 88,700
2011/08/01 2,359 2,391 2,351 2,377 125,300
2011/07/29 2,321 2,355 2,282 2,309 310,300
2011/07/28 2,356 2,407 2,351 2,355 153,900
2011/07/27 2,343 2,394 2,324 2,388 340,600
2011/07/26 2,344 2,370 2,271 2,293 287,800
2011/07/25 2,377 2,378 2,348 2,354 99,800
2011/07/22 2,357 2,364 2,346 2,353 89,900
2011/07/21 2,351 2,357 2,339 2,339 81,700
2011/07/20 2,384 2,395 2,362 2,367 83,200
2011/07/19 2,346 2,380 2,334 2,354 87,300
2011/07/15 2,322 2,364 2,322 2,359 170,600
2011/07/14 2,302 2,345 2,302 2,321 107,500
2011/07/13 2,316 2,330 2,305 2,315 82,200
2011/07/12 2,303 2,332 2,296 2,317 113,600
2011/07/11 2,290 2,378 2,282 2,322 224,400
2011/07/08 2,235 2,302 2,234 2,293 259,800
2011/07/07 2,210 2,230 2,196 2,230 86,000
2011/07/06 2,212 2,212 2,174 2,212 93,500
2011/07/05 2,180 2,230 2,163 2,211 217,700
2011/07/04 2,192 2,200 2,166 2,189 119,300
2011/07/01 2,199 2,221 2,150 2,157 146,900
2011/06/30 2,161 2,190 2,148 2,189 169,900
2011/06/29 2,139 2,155 2,115 2,151 116,000
2011/06/28 2,122 2,136 2,110 2,124 86,100
2011/06/27 2,129 2,144 2,112 2,117 114,900
2011/06/24 2,154 2,154 2,135 2,143 81,400
2011/06/23 2,177 2,191 2,162 2,167 63,600
2011/06/22 2,150 2,197 2,137 2,193 94,300
2011/06/21 2,116 2,154 2,098 2,152 133,000
2011/06/20 2,079 2,103 2,079 2,099 77,600
2011/06/17 2,122 2,122 2,062 2,062 190,400
2011/06/16 2,165 2,167 2,128 2,129 118,600
2011/06/15 2,194 2,197 2,177 2,186 60,600
2011/06/14 2,165 2,186 2,152 2,179 76,000
2011/06/13 2,167 2,173 2,151 2,170 41,000
2011/06/10 2,173 2,184 2,164 2,168 120,800
2011/06/09 2,178 2,186 2,151 2,180 89,700
2011/06/08 2,167 2,182 2,153 2,177 86,400
2011/06/07 2,145 2,181 2,135 2,171 88,500
2011/06/06 2,157 2,173 2,134 2,161 133,100
2011/06/03 2,174 2,187 2,153 2,154 92,400
2011/06/02 2,175 2,182 2,162 2,175 124,000
2011/06/01 2,206 2,208 2,174 2,207 79,300
2011/05/31 2,177 2,220 2,177 2,202 150,000
2011/05/30 2,149 2,193 2,131 2,172 73,900
2011/05/27 2,152 2,178 2,132 2,149 60,900
2011/05/26 2,150 2,191 2,147 2,161 91,100
2011/05/25 2,130 2,156 2,130 2,148 65,400
2011/05/24 2,147 2,176 2,132 2,149 104,200
2011/05/23 2,163 2,192 2,146 2,180 77,200
2011/05/20 2,162 2,205 2,162 2,181 142,100
2011/05/19 2,170 2,187 2,144 2,150 110,200
2011/05/18 2,101 2,183 2,101 2,181 174,100
2011/05/17 2,105 2,121 2,095 2,115 89,000
2011/05/16 2,105 2,143 2,096 2,125 122,800
2011/05/13 2,139 2,145 2,111 2,139 207,300
2011/05/12 2,146 2,175 2,146 2,148 235,300
2011/05/11 2,131 2,153 2,105 2,146 336,300
2011/05/10 2,100 2,119 2,090 2,104 266,300
2011/05/09 2,161 2,172 2,107 2,115 289,900
2011/05/06 2,163 2,189 2,124 2,162 379,200
2011/05/02 2,226 2,258 2,226 2,246 217,600
2011/04/28 2,077 2,203 2,068 2,203 402,400
2011/04/27 2,010 2,038 2,000 2,038 111,000
2011/04/26 2,010 2,015 1,988 2,012 84,500
2011/04/25 2,001 2,016 1,980 2,003 135,100
2011/04/22 2,020 2,035 2,000 2,020 99,500
2011/04/21 2,033 2,047 2,012 2,044 105,400
2011/04/20 2,048 2,083 2,030 2,030 150,000
2011/04/19 2,040 2,048 2,002 2,025 176,400
2011/04/18 2,064 2,098 2,024 2,074 209,500
2011/04/15 2,091 2,096 2,058 2,084 116,900
2011/04/14 2,080 2,115 2,061 2,102 108,500
2011/04/13 2,068 2,110 2,068 2,080 92,900
2011/04/12 2,068 2,160 2,062 2,084 157,200
2011/04/11 2,075 2,107 2,070 2,102 115,000
2011/04/08 2,102 2,127 2,065 2,104 193,100
2011/04/07 2,111 2,127 2,087 2,087 101,400
2011/04/06 2,129 2,136 2,087 2,091 88,800
2011/04/05 2,148 2,150 2,089 2,111 183,900
2011/04/04 2,123 2,148 2,107 2,140 198,500
2011/04/01 2,115 2,120 2,078 2,088 102,200
2011/03/31 2,097 2,115 2,065 2,115 161,500
2011/03/30 2,121 2,122 2,059 2,096 305,500
2011/03/29 2,125 2,144 2,115 2,132 208,800
2011/03/28 2,088 2,124 2,079 2,118 291,500
2011/03/25 2,146 2,157 2,086 2,088 165,600
2011/03/24 2,078 2,176 2,067 2,102 372,600
2011/03/23 2,000 2,076 1,964 2,049 289,400
2011/03/22 2,010 2,013 1,930 1,969 281,400
2011/03/18 1,918 1,990 1,916 1,970 192,800
2011/03/17 1,820 1,999 1,808 1,917 266,800
2011/03/16 1,615 2,015 1,615 1,900 475,300
2011/03/15 1,840 1,851 1,500 1,615 224,100
2011/03/14 1,790 1,913 1,790 1,850 125,200
2011/03/11 2,028 2,028 2,000 2,000 113,300
2011/03/10 2,030 2,052 2,025 2,039 97,900
2011/03/09 2,050 2,063 2,042 2,042 66,900
2011/03/08 2,003 2,047 2,003 2,034 106,300
2011/03/07 2,040 2,041 1,989 1,992 87,500
2011/03/04 2,032 2,055 2,028 2,033 79,300
2011/03/03 2,030 2,037 2,014 2,022 95,700
2011/03/02 2,059 2,068 2,027 2,027 60,200
2011/03/01 2,055 2,078 2,054 2,078 78,700
2011/02/28 2,026 2,056 2,025 2,055 99,600
2011/02/25 1,988 2,038 1,983 2,025 100,600
2011/02/24 2,045 2,053 2,000 2,009 113,300
2011/02/23 2,041 2,074 2,041 2,055 97,300
2011/02/22 2,080 2,080 2,045 2,052 105,100
2011/02/21 2,082 2,096 2,082 2,088 55,100
2011/02/18 2,070 2,085 2,053 2,080 92,400
2011/02/17 2,070 2,075 2,055 2,063 106,500
2011/02/16 2,078 2,087 2,064 2,066 58,200
2011/02/15 2,066 2,089 2,066 2,078 103,600
2011/02/14 2,031 2,073 2,030 2,066 153,600
2011/02/10 2,020 2,028 1,995 2,015 174,600
2011/02/09 2,010 2,035 2,010 2,021 171,100
2011/02/08 2,038 2,046 2,002 2,007 175,200
2011/02/07 2,049 2,064 2,032 2,041 180,800
2011/02/04 2,019 2,061 2,008 2,018 227,400
2011/02/03 1,964 2,015 1,958 2,011 208,400
2011/02/02 1,901 1,984 1,901 1,964 224,700
2011/02/01 1,920 1,921 1,878 1,890 197,000
2011/01/31 1,907 1,919 1,887 1,903 180,700
2011/01/28 1,890 1,923 1,855 1,907 393,700
2011/01/27 1,915 1,930 1,905 1,910 107,800
2011/01/26 1,928 1,935 1,917 1,927 58,200
2011/01/25 1,924 1,945 1,902 1,928 84,800
2011/01/24 1,916 1,927 1,902 1,922 79,200
2011/01/21 1,976 1,976 1,908 1,917 138,800
2011/01/20 1,969 1,976 1,953 1,962 111,100
2011/01/19 1,986 1,993 1,960 1,968 103,400
2011/01/18 2,004 2,013 1,991 1,992 76,600
2011/01/17 1,987 2,020 1,987 2,013 92,500
2011/01/14 1,983 1,993 1,970 1,985 83,500
2011/01/13 1,969 1,985 1,963 1,981 76,200
2011/01/12 1,962 1,975 1,960 1,960 57,900
2011/01/11 1,933 1,963 1,933 1,955 90,200
2011/01/07 1,948 1,963 1,933 1,933 77,100
2011/01/06 1,941 1,950 1,940 1,942 65,500
2011/01/05 1,925 1,948 1,917 1,945 164,900
2011/01/04 1,894 1,923 1,886 1,919 133,200

このページの先頭へ